Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 May 2024 | USD | 9.37 | 9.68 | 9.31 | 9.45 | 9.45 | +0.17 (+1.83%) | 71,900 |
30 Apr 2024 | USD | 9.49 | 9.53 | 9.14 | 9.28 | 9.28 | -0.16 (-1.69%) | 77,900 |
29 Apr 2024 | USD | 9.62 | 9.92 | 9.38 | 9.44 | 9.44 | -0.31 (-3.18%) | 81,300 |
26 Apr 2024 | USD | 9.57 | 9.89 | 9.48 | 9.75 | 9.75 | +0.18 (+1.88%) | 82,300 |
25 Apr 2024 | USD | 9.56 | 9.77 | 9.5 | 9.57 | 9.57 | -0.1 (-1.03%) | 68,200 |
24 Apr 2024 | USD | 9.81 | 9.9 | 9.59 | 9.67 | 9.67 | -0.2 (-2.03%) | 56,300 |
23 Apr 2024 | USD | 10.02 | 10.12 | 9.85 | 9.87 | 9.87 | -0.09 (-0.90%) | 73,100 |
22 Apr 2024 | USD | 9.95 | 10.03 | 9.79 | 9.96 | 9.96 | +0.06 (+0.61%) | 56,600 |
19 Apr 2024 | USD | 9.81 | 10.01 | 9.77 | 9.9 | 9.9 | +0.05 (+0.51%) | 95,400 |
18 Apr 2024 | USD | 9.86 | 9.99 | 9.78 | 9.85 | 9.85 | +0.05 (+0.51%) | 72,200 |
17 Apr 2024 | USD | 9.83 | 10 | 9.73 | 9.8 | 9.8 | -0.06 (-0.61%) | 72,100 |
16 Apr 2024 | USD | 9.73 | 9.95 | 9.65 | 9.86 | 9.86 | +0.02 (+0.20%) | 70,000 |
15 Apr 2024 | USD | 10.07 | 10.15 | 9.82 | 9.84 | 9.84 | -0.11 (-1.11%) | 107,700 |
12 Apr 2024 | USD | 9.67 | 10.01 | 9.65 | 9.95 | 9.95 | +0.28 (+2.90%) | 100,100 |
11 Apr 2024 | USD | 9.84 | 10.08 | 9.63 | 9.67 | 9.67 | -0.16 (-1.63%) | 107,700 |
10 Apr 2024 | USD | 9.33 | 10.01 | 9.25 | 9.83 | 9.83 | +0.3 (+3.15%) | 148,800 |
9 Apr 2024 | USD | 9.3 | 9.71 | 9.14 | 9.53 | 9.53 | +0.23 (+2.47%) | 139,500 |
8 Apr 2024 | USD | 9.19 | 9.43 | 9.14 | 9.3 | 9.3 | +0.1 (+1.09%) | 60,700 |
5 Apr 2024 | USD | 9.24 | 9.31 | 9.04 | 9.2 | 9.2 | -0.02 (-0.22%) | 105,100 |
4 Apr 2024 | USD | 9.14 | 9.31 | 9.14 | 9.22 | 9.22 | +0.15 (+1.65%) | 77,000 |
3 Apr 2024 | USD | 8.97 | 9.18 | 8.91 | 9.07 | 9.07 | +0.05 (+0.55%) | 87,100 |
2 Apr 2024 | USD | 8.97 | 9.09 | 8.72 | 9.02 | 9.02 | +0.01 (+0.11%) | 125,200 |
1 Apr 2024 | USD | 9.45 | 9.45 | 8.97 | 9.01 | 9.01 | -0.42 (-4.45%) | 115,900 |
28 Mar 2024 | USD | 9.43 | 9.52 | 9.32 | 9.43 | 9.43 | +0.03 (+0.32%) | 108,900 |
27 Mar 2024 | USD | 9.22 | 9.68 | 9.22 | 9.4 | 9.4 | +0.21 (+2.29%) | 181,000 |
26 Mar 2024 | USD | 9.18 | 9.49 | 9.11 | 9.19 | 9.19 | +0.05 (+0.55%) | 131,600 |
25 Mar 2024 | USD | 9.07 | 9.38 | 8.78 | 9.14 | 9.14 | -0.06 (-0.65%) | 211,000 |
22 Mar 2024 | USD | 9.06 | 9.26 | 8.97 | 9.2 | 9.2 | +0.19 (+2.11%) | 116,900 |
21 Mar 2024 | USD | 9.12 | 9.13 | 8.86 | 9.01 | 9.01 | -0.03 (-0.33%) | 118,800 |
20 Mar 2024 | USD | 8.72 | 9.27 | 8.72 | 9.04 | 9.04 | +0.24 (+2.73%) | 148,800 |